ＴＳＩホールディングス(3608)の株価時系列情報
ＴＳＩホールディングス(3608)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 862 | 872 | 856 | 860 | 253,900 |
| 2024/07/25 | 846 | 861 | 845 | 860 | 335,000 |
| 2024/07/24 | 857 | 859 | 841 | 845 | 265,700 |
| 2024/07/23 | 854 | 862 | 847 | 861 | 215,000 |
| 2024/07/22 | 852 | 857 | 838 | 849 | 235,600 |
| 2024/07/19 | 852 | 871 | 846 | 851 | 272,800 |
| 2024/07/18 | 848 | 872 | 845 | 851 | 293,000 |
| 2024/07/17 | 851 | 858 | 832 | 848 | 336,000 |
| 2024/07/16 | 931 | 933 | 860 | 860 | 737,400 |
| 2024/07/12 | 922 | 957 | 922 | 935 | 233,800 |
| 2024/07/11 | 935 | 938 | 921 | 925 | 186,500 |
| 2024/07/10 | 937 | 946 | 921 | 930 | 228,500 |
| 2024/07/09 | 922 | 941 | 922 | 927 | 186,800 |
| 2024/07/08 | 935 | 937 | 922 | 922 | 219,400 |
| 2024/07/05 | 941 | 945 | 929 | 931 | 209,200 |
| 2024/07/04 | 952 | 958 | 939 | 941 | 155,300 |
| 2024/07/03 | 962 | 967 | 946 | 952 | 165,600 |
| 2024/07/02 | 955 | 968 | 953 | 961 | 217,400 |
| 2024/07/01 | 962 | 966 | 951 | 955 | 241,900 |
| 2024/06/28 | 970 | 976 | 963 | 966 | 179,700 |
| 2024/06/27 | 972 | 987 | 968 | 976 | 195,400 |
| 2024/06/26 | 954 | 980 | 954 | 979 | 222,200 |
| 2024/06/25 | 930 | 952 | 926 | 946 | 163,800 |
| 2024/06/24 | 925 | 936 | 911 | 924 | 249,200 |
| 2024/06/21 | 942 | 975 | 922 | 930 | 641,300 |
| 2024/06/20 | 936 | 951 | 932 | 942 | 190,900 |
| 2024/06/19 | 919 | 945 | 919 | 934 | 169,300 |
| 2024/06/18 | 934 | 943 | 918 | 920 | 168,700 |
| 2024/06/17 | 919 | 933 | 907 | 920 | 177,100 |
| 2024/06/14 | 909 | 948 | 907 | 934 | 374,200 |
| 2024/06/13 | 931 | 941 | 921 | 924 | 137,200 |
| 2024/06/12 | 942 | 949 | 919 | 923 | 227,400 |
| 2024/06/11 | 950 | 967 | 942 | 943 | 153,100 |
| 2024/06/10 | 939 | 959 | 937 | 957 | 226,000 |
| 2024/06/07 | 941 | 950 | 922 | 930 | 204,800 |
| 2024/06/06 | 959 | 972 | 942 | 943 | 223,300 |
| 2024/06/05 | 931 | 962 | 925 | 951 | 235,500 |
| 2024/06/04 | 921 | 956 | 921 | 944 | 336,200 |
| 2024/06/03 | 921 | 950 | 913 | 926 | 281,800 |
| 2024/05/31 | 868 | 897 | 865 | 891 | 213,000 |
| 2024/05/30 | 850 | 853 | 834 | 850 | 543,900 |
| 2024/05/29 | 874 | 874 | 852 | 853 | 161,100 |
| 2024/05/28 | 896 | 903 | 870 | 871 | 129,700 |
| 2024/05/27 | 881 | 894 | 878 | 894 | 162,800 |
| 2024/05/24 | 865 | 888 | 859 | 883 | 252,500 |
| 2024/05/23 | 871 | 877 | 857 | 867 | 177,500 |
| 2024/05/22 | 880 | 888 | 866 | 872 | 184,000 |
| 2024/05/21 | 861 | 889 | 861 | 880 | 172,600 |
| 2024/05/20 | 859 | 876 | 859 | 865 | 224,400 |
| 2024/05/17 | 835 | 868 | 830 | 858 | 208,400 |
| 2024/05/16 | 865 | 868 | 846 | 846 | 311,700 |
| 2024/05/15 | 879 | 894 | 864 | 864 | 228,000 |
| 2024/05/14 | 883 | 891 | 869 | 879 | 218,000 |
| 2024/05/13 | 905 | 922 | 884 | 886 | 191,500 |
| 2024/05/10 | 915 | 927 | 912 | 915 | 213,100 |
| 2024/05/09 | 905 | 920 | 893 | 906 | 219,700 |
| 2024/05/08 | 920 | 935 | 901 | 903 | 282,500 |
| 2024/05/07 | 900 | 920 | 900 | 916 | 293,000 |
| 2024/05/02 | 878 | 898 | 878 | 898 | 206,100 |
| 2024/05/01 | 870 | 886 | 867 | 876 | 196,300 |
| 2024/04/30 | 869 | 882 | 853 | 880 | 198,200 |
| 2024/04/26 | 880 | 880 | 857 | 871 | 209,400 |
| 2024/04/25 | 876 | 908 | 874 | 881 | 318,600 |
| 2024/04/24 | 881 | 886 | 872 | 886 | 205,300 |
| 2024/04/23 | 877 | 886 | 868 | 881 | 214,200 |
| 2024/04/22 | 862 | 874 | 855 | 868 | 217,200 |
| 2024/04/19 | 865 | 870 | 839 | 843 | 314,600 |
| 2024/04/18 | 842 | 879 | 836 | 873 | 357,700 |
| 2024/04/17 | 847 | 861 | 832 | 841 | 554,600 |
| 2024/04/16 | 899 | 900 | 820 | 824 | 1,229,600 |
| 2024/04/15 | 880 | 926 | 858 | 923 | 1,646,000 |
| 2024/04/12 | 815 | 838 | 813 | 825 | 735,100 |
| 2024/04/11 | 804 | 815 | 798 | 812 | 203,900 |
| 2024/04/10 | 813 | 828 | 806 | 808 | 262,400 |
| 2024/04/09 | 789 | 815 | 780 | 815 | 398,500 |
| 2024/04/08 | 793 | 801 | 774 | 776 | 435,100 |
| 2024/04/05 | 770 | 797 | 769 | 797 | 264,000 |
| 2024/04/04 | 767 | 776 | 762 | 766 | 270,500 |
| 2024/04/03 | 765 | 783 | 758 | 767 | 315,500 |
| 2024/04/02 | 783 | 783 | 753 | 769 | 396,700 |
| 2024/04/01 | 804 | 804 | 780 | 790 | 283,800 |
| 2024/03/29 | 770 | 810 | 770 | 804 | 278,500 |
| 2024/03/28 | 784 | 790 | 775 | 784 | 211,800 |
| 2024/03/27 | 768 | 787 | 759 | 784 | 278,900 |
| 2024/03/26 | 757 | 763 | 739 | 755 | 222,900 |
| 2024/03/25 | 758 | 769 | 754 | 761 | 215,300 |
| 2024/03/22 | 759 | 766 | 752 | 761 | 169,100 |
| 2024/03/21 | 750 | 763 | 744 | 757 | 272,000 |
| 2024/03/19 | 737 | 752 | 728 | 743 | 362,000 |
| 2024/03/18 | 732 | 738 | 724 | 734 | 351,700 |
| 2024/03/15 | 697 | 726 | 697 | 725 | 412,800 |
| 2024/03/14 | 693 | 710 | 681 | 709 | 278,600 |
| 2024/03/13 | 698 | 704 | 687 | 690 | 442,100 |
| 2024/03/12 | 669 | 706 | 664 | 706 | 719,900 |
| 2024/03/11 | 645 | 674 | 645 | 659 | 362,000 |
| 2024/03/08 | 637 | 657 | 637 | 651 | 309,300 |
| 2024/03/07 | 658 | 663 | 636 | 647 | 351,900 |
| 2024/03/06 | 643 | 667 | 642 | 660 | 360,100 |
| 2024/03/05 | 642 | 657 | 633 | 653 | 363,600 |
| 2024/03/04 | 666 | 666 | 639 | 649 | 551,000 |
| 2024/03/01 | 655 | 676 | 654 | 670 | 454,100 |
| 2024/02/29 | 665 | 673 | 651 | 655 | 399,800 |
| 2024/02/28 | 693 | 695 | 665 | 668 | 559,700 |
| 2024/02/27 | 690 | 705 | 690 | 698 | 773,100 |
| 2024/02/26 | 709 | 710 | 699 | 705 | 334,800 |
| 2024/02/22 | 714 | 718 | 707 | 711 | 254,700 |
| 2024/02/21 | 693 | 707 | 693 | 705 | 277,700 |
| 2024/02/20 | 702 | 706 | 692 | 697 | 267,400 |
| 2024/02/19 | 698 | 702 | 694 | 702 | 326,200 |
| 2024/02/16 | 697 | 704 | 690 | 700 | 623,100 |
| 2024/02/15 | 701 | 701 | 673 | 687 | 649,100 |
| 2024/02/14 | 699 | 703 | 692 | 703 | 499,300 |
| 2024/02/13 | 713 | 713 | 697 | 701 | 513,100 |
| 2024/02/09 | 680 | 701 | 672 | 691 | 558,900 |
| 2024/02/08 | 685 | 685 | 668 | 672 | 462,100 |
| 2024/02/07 | 679 | 682 | 673 | 680 | 254,400 |
| 2024/02/06 | 680 | 685 | 678 | 682 | 213,400 |
| 2024/02/05 | 686 | 692 | 682 | 682 | 343,900 |
| 2024/02/02 | 684 | 684 | 669 | 676 | 509,900 |
| 2024/02/01 | 684 | 689 | 679 | 685 | 345,500 |
| 2024/01/31 | 685 | 693 | 681 | 690 | 314,300 |
| 2024/01/30 | 700 | 700 | 686 | 686 | 285,800 |
| 2024/01/29 | 683 | 705 | 683 | 702 | 398,600 |
| 2024/01/26 | 687 | 689 | 679 | 680 | 341,700 |
| 2024/01/25 | 698 | 700 | 674 | 687 | 491,000 |
| 2024/01/24 | 699 | 703 | 697 | 700 | 290,600 |
| 2024/01/23 | 712 | 717 | 697 | 699 | 350,800 |
| 2024/01/22 | 705 | 714 | 705 | 711 | 313,100 |
| 2024/01/19 | 703 | 711 | 700 | 700 | 476,200 |
| 2024/01/18 | 699 | 707 | 698 | 699 | 562,900 |
| 2024/01/17 | 733 | 735 | 681 | 681 | 789,600 |
| 2024/01/16 | 749 | 754 | 734 | 739 | 559,200 |
| 2024/01/15 | 700 | 740 | 697 | 740 | 1,694,900 |
| 2024/01/12 | 755 | 756 | 722 | 727 | 714,400 |
| 2024/01/11 | 774 | 775 | 757 | 760 | 435,300 |
| 2024/01/10 | 764 | 778 | 760 | 772 | 408,300 |
| 2024/01/09 | 756 | 767 | 752 | 764 | 362,700 |
| 2024/01/05 | 746 | 765 | 746 | 755 | 390,700 |
| 2024/01/04 | 731 | 747 | 728 | 746 | 389,000 |
| 2023/12/29 | 731 | 743 | 729 | 735 | 194,500 |
| 2023/12/28 | 725 | 731 | 716 | 727 | 188,900 |
| 2023/12/27 | 717 | 736 | 711 | 732 | 298,200 |
| 2023/12/26 | 715 | 723 | 713 | 718 | 276,300 |
| 2023/12/25 | 718 | 722 | 708 | 713 | 221,000 |
| 2023/12/22 | 728 | 734 | 716 | 718 | 333,300 |
| 2023/12/21 | 745 | 747 | 721 | 721 | 405,900 |
| 2023/12/20 | 753 | 756 | 745 | 752 | 352,200 |
| 2023/12/19 | 760 | 763 | 747 | 754 | 270,100 |
| 2023/12/18 | 757 | 765 | 743 | 761 | 271,700 |
| 2023/12/15 | 763 | 769 | 757 | 764 | 250,600 |
| 2023/12/14 | 780 | 782 | 760 | 761 | 279,800 |
| 2023/12/13 | 772 | 786 | 772 | 780 | 210,300 |
| 2023/12/12 | 777 | 783 | 768 | 772 | 292,300 |
| 2023/12/11 | 761 | 782 | 756 | 780 | 290,700 |
| 2023/12/08 | 778 | 781 | 759 | 760 | 421,200 |
| 2023/12/07 | 790 | 790 | 773 | 784 | 285,400 |
| 2023/12/06 | 780 | 803 | 779 | 800 | 299,900 |
| 2023/12/05 | 800 | 808 | 771 | 778 | 359,900 |
| 2023/12/04 | 771 | 803 | 770 | 802 | 337,300 |
| 2023/12/01 | 777 | 785 | 769 | 779 | 430,800 |
| 2023/11/30 | 782 | 784 | 769 | 774 | 239,300 |
| 2023/11/29 | 795 | 795 | 773 | 791 | 407,600 |
| 2023/11/28 | 776 | 810 | 766 | 803 | 421,900 |
| 2023/11/27 | 828 | 835 | 783 | 785 | 605,500 |
| 2023/11/24 | 845 | 847 | 817 | 834 | 324,700 |
| 2023/11/22 | 830 | 843 | 827 | 842 | 248,400 |
| 2023/11/21 | 842 | 845 | 831 | 838 | 274,600 |
| 2023/11/20 | 840 | 850 | 838 | 842 | 272,000 |
| 2023/11/17 | 846 | 859 | 838 | 840 | 409,900 |
| 2023/11/16 | 836 | 854 | 833 | 849 | 292,400 |
| 2023/11/15 | 850 | 863 | 833 | 833 | 480,900 |
| 2023/11/14 | 820 | 848 | 820 | 841 | 323,000 |
| 2023/11/13 | 826 | 836 | 815 | 815 | 245,300 |
| 2023/11/10 | 813 | 822 | 807 | 821 | 179,300 |
| 2023/11/09 | 812 | 818 | 793 | 814 | 270,800 |
| 2023/11/08 | 830 | 841 | 808 | 818 | 308,200 |
| 2023/11/07 | 820 | 830 | 811 | 824 | 348,900 |
| 2023/11/06 | 815 | 844 | 815 | 831 | 513,000 |
| 2023/11/02 | 835 | 853 | 802 | 820 | 529,400 |
| 2023/11/01 | 824 | 833 | 810 | 831 | 589,400 |
| 2023/10/31 | 802 | 807 | 786 | 800 | 383,000 |
| 2023/10/30 | 790 | 802 | 789 | 799 | 326,800 |
| 2023/10/27 | 795 | 805 | 790 | 805 | 204,100 |
| 2023/10/26 | 801 | 806 | 795 | 798 | 241,300 |
| 2023/10/25 | 784 | 811 | 781 | 807 | 291,100 |
| 2023/10/24 | 765 | 780 | 745 | 777 | 333,400 |
| 2023/10/23 | 761 | 774 | 758 | 765 | 247,500 |
| 2023/10/20 | 768 | 780 | 765 | 767 | 274,600 |
| 2023/10/19 | 762 | 780 | 761 | 774 | 280,900 |
| 2023/10/18 | 768 | 781 | 758 | 777 | 405,700 |
| 2023/10/17 | 726 | 768 | 726 | 764 | 611,800 |
| 2023/10/16 | 754 | 764 | 718 | 726 | 1,428,700 |
| 2023/10/13 | 783 | 783 | 738 | 739 | 675,600 |
| 2023/10/12 | 799 | 799 | 769 | 775 | 349,300 |
| 2023/10/11 | 796 | 804 | 788 | 788 | 225,500 |
| 2023/10/10 | 765 | 790 | 765 | 788 | 352,700 |
| 2023/10/06 | 761 | 769 | 748 | 757 | 319,300 |
| 2023/10/05 | 729 | 761 | 729 | 753 | 320,500 |
| 2023/10/04 | 753 | 761 | 724 | 731 | 579,300 |
| 2023/10/03 | 796 | 798 | 769 | 771 | 267,000 |